Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/02/2024	7.92	327	7.92	7.92	7.92	0	0	0
28/02/2024	8.01	0	8.01	8.01	8.01	0	0	0
27/02/2024	8.01	0	8.01	8.01	8.01	0	0	0
26/02/2024	8.01	170	8.01	8.01	8.01	0	0	0
23/02/2024	7.92	600	7.92	7.92	7.92	0	0	0
22/02/2024	7.75	700	7.75	7.75	7.75	0	0	0
21/02/2024	7.75	922	7.75	7.75	7.75	0	0	0
20/02/2024	7.75	1,100	7.83	7.83	7.75	0	0	0
19/02/2024	7.92	4,012	7.75	8.09	7.75	0	0	0
16/02/2024	7.75	1	7.75	7.75	7.75	0	0	0
15/02/2024	7.75	100	7.75	7.75	7.75	0	0	0
07/02/2024	7.58	0	7.58	7.58	7.58	0	0	0
06/02/2024	7.58	0	7.58	7.58	7.58	0	0	0
05/02/2024	7.58	0	7.58	7.58	7.58	0	0	0
02/02/2024	7.58	0	7.58	7.58	7.58	0	0	0
01/02/2024	7.58	700	7.58	7.58	7.58	0	0	0
31/01/2024	7.58	501	7.75	7.75	7.58	0	0	0
30/01/2024	7.75	0	7.75	7.75	7.75	0	0	0
29/01/2024	7.75	0	7.75	7.75	7.75	0	0	0
26/01/2024	7.75	101	7.75	7.75	7.75	0	0	0
25/01/2024	7.66	13	7.66	7.66	7.66	0	0	0
24/01/2024	7.66	0	7.66	7.66	7.66	0	0	0
23/01/2024	7.66	0	7.66	7.66	7.66	0	0	0
22/01/2024	7.66	0	7.66	7.66	7.66	0	0	0
19/01/2024	7.66	16	7.66	7.66	7.66	0	0	0
18/01/2024	7.66	200	7.66	7.66	7.66	0	0	0
17/01/2024	7.58	201	7.58	7.58	7.58	0	0	0
16/01/2024	7.75	0	7.75	7.75	7.75	0	0	0
15/01/2024	7.75	3	7.75	7.75	7.75	0	0	0
12/01/2024	7.75	579	7.92	8.09	7.75	0	0	0
11/01/2024	7.75	48	7.75	7.75	7.75	0	0	0
10/01/2024	7.75	0	7.75	7.75	7.75	0	0	0
09/01/2024	7.75	509	7.75	7.75	7.75	0	0	0
08/01/2024	7.92	200	8.01	8.01	7.92	0	0	0
05/01/2024	8.01	0	8.01	8.01	8.01	0	0	0
04/01/2024	8.01	600	7.83	8.01	7.83	0	0	0
03/01/2024	7.92	0	7.92	7.92	7.92	0	0	0
02/01/2024	7.92	1	7.92	7.92	7.92	0	0	0
29/12/2023	7.92	100	7.75	7.92	7.92	0	0	0
28/12/2023	7.75	2,000	7.75	7.75	7.75	0	0	0
27/12/2023	7.75	700	7.83	7.83	7.75	0	0	0
26/12/2023	7.83	0	7.83	7.83	7.83	0	0	0
25/12/2023	7.83	100	7.66	7.83	7.83	0	0	0
22/12/2023	7.66	200	7.58	7.66	7.66	0	0	0
21/12/2023	7.58	0	7.58	7.58	7.58	0	0	0
20/12/2023	7.58	0	7.58	7.58	7.58	0	0	0
19/12/2023	7.58	200	7.23	7.92	7.58	0	0	0
18/12/2023	7.23	500	7.83	7.83	7.23	0	0	0
15/12/2023	7.83	0	7.83	7.83	7.83	0	0	0
14/12/2023	7.83	0	7.83	7.83	7.83	0	0	0
13/12/2023	7.83	0	7.83	7.83	7.83	0	0	0
12/12/2023	7.83	800	7.83	7.83	7.83	0	0	0
11/12/2023	7.83	0	7.83	7.83	7.83	0	0	0
08/12/2023	7.83	1,000	7.83	7.83	7.83	0	0	0
07/12/2023	7.83	100	7.75	7.83	7.83	0	0	0
06/12/2023	7.75	1,600	7.92	7.92	7.75	0	0	0
05/12/2023	7.92	0	7.92	7.92	7.92	0	0	0
04/12/2023	7.92	0	7.92	7.92	7.92	0	0	0
01/12/2023	7.92	2,900	7.49	7.92	7.92	0	0	0
30/11/2023	7.49	0	7.49	7.49	7.49	0	0	0
29/11/2023	7.49	800	7.83	7.83	7.49	0	0	0
28/11/2023	7.83	3,500	7.92	7.92	7.49	0	0	0
27/11/2023	7.92	0	7.92	7.92	7.92	0	0	0
24/11/2023	7.92	0	7.92	7.92	7.92	0	0	0
23/11/2023	7.92	100	7.92	7.92	7.92	0	0	0
22/11/2023	7.92	0	7.92	7.92	7.92	0	0	0
21/11/2023	7.92	0	7.92	7.92	7.92	0	0	0
20/11/2023	7.92	700	7.92	7.92	7.92	0	0	0
17/11/2023	7.92	0	7.92	7.92	7.92	0	0	0
16/11/2023	7.92	0	7.92	7.92	7.92	0	0	0
15/11/2023	7.92	1,400	7.92	7.92	7.92	0	0	0
14/11/2023	7.92	100	7.92	7.92	7.92	0	0	0
13/11/2023	7.92	1,400	7.92	7.92	7.92	0	0	0
10/11/2023	7.92	1,800	7.92	7.92	7.92	0	0	0
09/11/2023	7.92	1,100	7.75	7.92	7.83	0	0	0
08/11/2023	7.75	4,900	7.92	7.92	7.75	0	0	0
07/11/2023	7.92	0	7.92	7.92	7.92	0	0	0
06/11/2023	7.92	700	7.83	7.92	7.49	0	0	0
03/11/2023	7.83	0	7.83	7.83	7.83	0	0	0
02/11/2023	7.83	2,000	7.75	7.83	7.75	0	0	0
01/11/2023	7.75	0	7.75	7.75	7.75	0	0	0
31/10/2023	7.75	0	7.75	7.75	7.75	0	0	0
30/10/2023	7.75	100	7.92	7.92	7.75	0	0	0
27/10/2023	7.92	1,200	7.49	7.92	7.32	0	0	0
26/10/2023	7.49	2,800	7.75	7.75	7.40	0	0	0
25/10/2023	7.75	1,100	7.75	7.92	7.75	0	0	0
24/10/2023	7.75	1,800	7.66	7.75	7.75	0	0	0
23/10/2023	7.66	1,500	7.49	8.09	7.49	0	0	0
20/10/2023	7.49	3,000	7.75	8.18	7.49	0	0	0
19/10/2023	7.75	37,900	8.61	8.61	7.75	0	0	0
18/10/2023	8.61	200	8.61	8.78	8.61	0	0	0
17/10/2023	8.61	43,800	7.83	8.61	8.09	0	0	0
16/10/2023	7.83	4,600	7.83	7.83	7.66	0	0	0
13/10/2023	7.83	0	7.83	7.83	7.83	0	0	0
12/10/2023	7.83	0	7.83	7.83	7.83	0	0	0
11/10/2023	7.83	0	7.83	7.83	7.83	0	0	0
10/10/2023	7.83	0	7.83	7.83	7.83	0	0	0
09/10/2023	7.83	0	7.83	7.83	7.83	0	0	0
06/10/2023	7.83	0	7.83	7.83	7.83	0	0	0
05/10/2023	7.83	0	7.83	7.83	7.83	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-1.80	-20.22%	100,700	0	0	6 10 7.10
2 tháng (2026-05-29)	-1.60	-18.39%	105,800	0	0	6 10 7.10
3 tháng (2026-04-29)	-1.80	-20.22%	135,700	-567	0	6 10 7.10
6 tháng (2026-01-29)	-1.90	-21.11%	253,700	-567	0	6 10 7.10
12 tháng (2025-08-04)	-1.90	-21.11%	512,000	-567	0	6 10.10 7.10
24 tháng (2024-08-07)	-2.26	-24.11%	843,368	-1,067	-0.0	6 10.10 7.10
36 tháng (2023-08-14)	-1.68	-19.14%	1,130,257	-1,067	-0.0	6 10.10 7.10
60 tháng (2021-08-23)	-1.38	-16.25%	4,179,687	33,221	0.5	4.23 14.64 7.10

CTCP Xăng dầu Dầu khí Phú Yên (ppy)

THỐNG KÊ GIAO DỊCH